Annaly Capital Management Inc (NY: NLY )

8.160 USD -0.040 (-0.49%)
Official Closing Price Updated: 7:52 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 14.95 15.30 14.64 15.07 7,202,095 +0.39(+2.66%)
Jul 30, 2008 14.50 15.14 14.13 14.68 10,283,529 +0.45(+3.16%)
Jul 29, 2008 14.23 14.50 13.68 14.23 12,772,647 +0.18(+1.28%)
Jul 28, 2008 14.81 14.99 14.05 14.05 7,267,040 -0.75(-5.07%)
Jul 25, 2008 14.83 15.34 14.50 14.80 6,745,285 +0.14(+0.95%)
Jul 24, 2008 15.77 16.00 14.52 14.66 10,423,745 -1.09(-6.92%)
Jul 23, 2008 15.74 15.90 15.43 15.75 12,448,819 +0.13(+0.83%)
Jul 22, 2008 14.97 15.69 14.74 15.62 10,448,397 +0.62(+4.13%)
Jul 21, 2008 15.20 15.42 14.99 15.00 7,769,864 -0.04(-0.27%)
Jul 18, 2008 14.71 15.22 14.68 15.04 10,282,278 +0.26(+1.76%)
Jul 17, 2008 14.91 15.48 14.40 14.78 19,872,342 +0.38(+2.64%)
Jul 16, 2008 14.39 14.54 13.85 14.40 23,555,745 +0.00(+0.00%)
Jul 15, 2008 14.30 14.80 14.06 14.40 20,759,578 -0.15(-1.03%)
Jul 14, 2008 14.88 15.56 14.40 14.55 24,167,800 +0.26(+1.82%)
Jul 11, 2008 12.98 15.50 12.32 14.29 36,745,942 +0.74(+5.46%)
Jul 10, 2008 13.95 14.13 12.65 13.55 33,551,210 -1.51(-10.03%)
Jul 09, 2008 16.09 16.48 14.88 15.06 12,164,764 -0.97(-6.05%)
Jul 08, 2008 14.66 16.50 14.65 16.03 16,618,154 +1.30(+8.83%)
Jul 07, 2008 15.75 15.80 13.32 14.73 15,979,253 -0.87(-5.58%)
Jul 04, 2008 15.65 15.84 15.18 15.60 4,179,842 +0.00(+0.00%)
Jul 03, 2008 15.65 15.84 15.18 15.60 4,179,842 +0.10(+0.65%)
Jul 02, 2008 15.38 15.69 15.23 15.50 8,522,452 +0.07(+0.45%)
Jul 01, 2008 15.29 15.53 14.85 15.43 10,566,895 -0.08(-0.52%)
Jun 30, 2008 15.55 16.65 15.46 15.51 7,727,253 -0.04(-0.26%)
Jun 27, 2008 15.55 15.65 15.08 15.55 10,225,919 +0.00(+0.00%)
Jun 26, 2008 15.89 15.89 15.46 15.55 8,585,210 -0.32(-2.02%)
Jun 25, 2008 15.83 16.15 15.57 15.87 7,911,635 -0.28(-1.73%)
Jun 24, 2008 15.96 16.32 15.80 16.15 6,751,808 +0.22(+1.38%)
Jun 23, 2008 16.46 16.47 15.90 15.93 7,963,384 -0.32(-1.97%)
Jun 20, 2008 16.44 16.67 16.25 16.25 7,886,021 -0.27(-1.63%)
Jun 19, 2008 16.34 16.54 16.04 16.52 5,723,116 +0.32(+1.98%)
Jun 18, 2008 16.50 16.63 16.10 16.20 6,199,159 -0.16(-0.98%)
Jun 17, 2008 16.50 16.72 16.25 16.36 4,296,433 -0.08(-0.49%)
Jun 16, 2008 16.18 16.75 16.09 16.44 4,429,386 +0.31(+1.92%)
Jun 13, 2008 15.94 16.18 15.90 16.13 4,639,984 +0.15(+0.94%)
Jun 12, 2008 15.91 15.98 15.75 15.98 11,830,788 -0.02(-0.12%)
Jun 11, 2008 16.07 16.30 15.34 16.00 15,890,777 -0.47(-2.85%)
Jun 10, 2008 16.29 17.01 16.11 16.47 11,761,274 -0.71(-4.13%)
Jun 09, 2008 17.22 17.76 17.15 17.18 9,953,536 -0.02(-0.12%)
Jun 06, 2008 17.44 17.69 17.18 17.20 4,375,683 -0.35(-1.99%)
Jun 05, 2008 17.24 17.64 17.18 17.55 4,710,211 +0.38(+2.21%)
Jun 04, 2008 17.50 17.58 17.08 17.17 5,229,404 -0.37(-2.11%)
Jun 03, 2008 17.90 17.90 17.34 17.54 3,419,535 -0.29(-1.63%)
Jun 02, 2008 17.90 17.90 17.60 17.83 5,905,037 +0.02(+0.11%)
May 30, 2008 17.94 18.02 17.71 17.81 10,039,648 -0.14(-0.78%)
May 29, 2008 17.58 18.03 17.50 17.95 9,231,661 +0.43(+2.45%)
May 28, 2008 17.68 17.86 17.38 17.52 5,855,675 -0.16(-0.90%)
May 27, 2008 17.75 17.75 17.24 17.68 6,110,096 +0.03(+0.17%)
May 26, 2008 17.42 17.76 17.42 17.65 0 +0.00(+0.00%)
May 23, 2008 17.42 17.76 17.42 17.65 6,285,829 +0.06(+0.34%)
May 22, 2008 17.19 17.67 17.00 17.59 7,518,318 +0.47(+2.75%)
May 21, 2008 17.56 17.75 16.88 17.12 10,399,213 -0.45(-2.56%)
May 20, 2008 17.64 17.64 17.28 17.57 6,359,240 -0.08(-0.45%)
May 19, 2008 17.48 17.69 17.26 17.65 6,751,305 +0.31(+1.79%)
May 16, 2008 17.23 17.50 16.99 17.34 8,930,824 +0.20(+1.17%)
May 15, 2008 16.77 17.28 16.64 17.14 13,009,462 +0.36(+2.15%)
May 14, 2008 16.24 16.80 16.15 16.78 29,586,355 +0.40(+2.44%)
May 13, 2008 16.34 16.68 16.34 16.38 5,213,706 -0.44(-2.62%)
May 12, 2008 16.71 16.89 16.49 16.82 3,351,774 +0.25(+1.51%)
May 09, 2008 16.49 16.71 16.42 16.57 1,742,543 +0.11(+0.67%)
May 08, 2008 16.85 17.01 16.25 16.46 7,983,486 -0.36(-2.14%)
May 07, 2008 17.16 17.23 16.76 16.82 5,275,560 -0.43(-2.49%)
May 06, 2008 16.97 17.40 16.87 17.25 4,064,403 +0.26(+1.53%)
May 05, 2008 17.00 17.11 16.82 16.99 3,786,821 +0.00(+0.00%)
May 02, 2008 17.57 17.57 16.77 16.99 7,641,814 -0.34(-1.96%)
May 01, 2008 16.75 17.35 16.62 17.33 11,205,247 +0.57(+3.40%)
Apr 30, 2008 16.74 16.97 16.51 16.76 5,433,317 +0.12(+0.72%)
Apr 29, 2008 17.10 17.17 16.50 16.64 3,943,394 -0.44(-2.58%)
Apr 28, 2008 17.22 17.22 16.68 17.08 4,291,471 -0.01(-0.06%)
Apr 25, 2008 16.98 17.17 16.56 17.09 4,747,058 +0.25(+1.48%)
Apr 24, 2008 16.65 17.00 16.51 16.84 5,189,653 +0.14(+0.84%)
Apr 23, 2008 17.00 17.12 16.53 16.70 5,432,080 -0.32(-1.88%)
Apr 22, 2008 17.18 17.44 16.92 17.02 4,349,010 -0.16(-0.93%)
Apr 21, 2008 17.24 17.28 16.85 17.18 4,684,547 +0.22(+1.30%)
Apr 18, 2008 17.09 17.15 16.78 16.96 6,066,258 +0.30(+1.80%)
Apr 17, 2008 15.90 16.79 15.90 16.66 5,850,247 +0.64(+4.00%)
Apr 16, 2008 15.69 16.15 15.52 16.02 5,302,869 +0.21(+1.33%)
Apr 15, 2008 15.70 15.83 15.50 15.81 3,667,899 +0.18(+1.15%)
Apr 14, 2008 15.75 15.78 15.50 15.63 4,304,118 -0.12(-0.76%)
Apr 11, 2008 15.90 16.09 15.57 15.75 4,531,158 -0.32(-1.99%)
Apr 10, 2008 15.77 16.16 15.73 16.07 8,275,668 +0.17(+1.07%)
Apr 09, 2008 16.25 16.47 15.71 15.90 6,744,559 -0.39(-2.39%)
Apr 08, 2008 16.06 16.57 16.01 16.29 5,024,879 -0.06(-0.37%)
Apr 07, 2008 16.00 16.75 15.77 16.35 5,080,334 +0.48(+3.02%)
Apr 04, 2008 16.09 16.25 15.87 15.87 5,712,593 -0.26(-1.61%)
Apr 03, 2008 16.74 16.74 15.99 16.13 10,680,464 -0.61(-3.64%)
Apr 02, 2008 16.65 17.07 16.38 16.74 6,997,886 +0.09(+0.54%)
Apr 01, 2008 15.83 16.65 15.75 16.65 7,539,288 +1.33(+8.68%)
Mar 31, 2008 15.85 15.93 15.20 15.32 11,282,614 -0.58(-3.65%)
Mar 28, 2008 16.04 16.20 15.74 15.90 11,530,622 -0.10(-0.62%)
Mar 27, 2008 16.25 16.80 15.94 16.00 6,889,392 -0.07(-0.44%)
Mar 26, 2008 16.63 16.65 16.07 16.07 9,020,616 -1.18(-6.84%)
Mar 25, 2008 17.13 17.25 16.83 17.25 13,525,270 +0.23(+1.35%)
Mar 24, 2008 17.37 17.38 16.43 17.02 14,556,882 -0.09(-0.53%)
Mar 21, 2008 16.22 17.12 16.09 17.11 17,153,734 +0.00(+0.00%)
Mar 20, 2008 16.22 17.12 16.09 17.11 17,153,734 +1.02(+6.34%)
Mar 19, 2008 17.04 17.52 16.00 16.09 17,961,240 -0.54(-3.25%)
Mar 18, 2008 15.09 16.65 15.07 16.63 29,161,122 +2.47(+17.44%)
Mar 17, 2008 13.12 14.33 11.50 14.16 24,366,484 -0.43(-2.95%)
Mar 14, 2008 15.40 15.65 13.94 14.59 25,393,804 -0.79(-5.14%)
Mar 13, 2008 14.25 15.59 13.35 15.38 35,316,381 -0.02(-0.13%)
Mar 12, 2008 16.53 16.78 15.36 15.40 23,783,047 -1.68(-9.84%)
Mar 11, 2008 16.10 17.08 14.96 17.08 41,963,975 +2.50(+17.15%)
Mar 10, 2008 15.41 15.50 14.13 14.58 31,796,732 -0.42(-2.80%)
Mar 07, 2008 14.84 16.33 13.54 15.00 64,257,121 -0.81(-5.12%)
Mar 06, 2008 16.80 17.89 14.53 15.81 95,427,769 -3.47(-18.00%)
Mar 05, 2008 19.89 20.07 19.22 19.28 15,547,584 -0.45(-2.28%)
Mar 04, 2008 19.78 20.07 19.25 19.73 15,405,057 -0.35(-1.74%)
Mar 03, 2008 20.40 20.50 18.20 20.08 19,830,990 -0.61(-2.95%)
Feb 29, 2008 20.70 20.92 20.27 20.69 17,958,944 -0.11(-0.53%)
Feb 28, 2008 20.51 20.94 20.22 20.80 9,398,565 +0.03(+0.14%)
Feb 27, 2008 20.90 21.20 20.71 20.77 7,155,621 -0.10(-0.48%)
Feb 26, 2008 20.90 21.00 20.66 20.87 6,750,616 -0.13(-0.62%)
Feb 25, 2008 20.94 21.00 20.72 21.00 7,842,667 +0.08(+0.38%)
Feb 22, 2008 20.26 20.98 20.06 20.92 8,822,291 +0.70(+3.46%)
Feb 21, 2008 20.24 20.49 20.05 20.22 7,477,128 -0.02(-0.10%)
Feb 20, 2008 20.45 20.69 20.17 20.24 9,409,383 -0.30(-1.46%)
Feb 19, 2008 20.68 20.77 20.44 20.54 5,829,337 +0.14(+0.69%)
Feb 18, 2008 20.06 20.42 20.06 20.40 0 +0.00(+0.00%)
Feb 15, 2008 20.06 20.42 20.06 20.40 5,585,863 +0.22(+1.09%)
Feb 14, 2008 20.62 20.64 20.05 20.18 8,004,775 -0.47(-2.28%)
Feb 13, 2008 20.83 20.89 20.41 20.65 6,595,049 -0.05(-0.24%)
Feb 12, 2008 20.75 20.95 20.52 20.70 6,071,553 +0.06(+0.29%)
Feb 11, 2008 20.73 20.85 20.52 20.64 5,143,497 +0.15(+0.73%)
Feb 08, 2008 21.09 21.09 20.41 20.49 8,604,151 -0.51(-2.43%)
Feb 07, 2008 20.76 21.00 20.49 21.00 11,489,824 +0.56(+2.74%)
Feb 06, 2008 20.65 21.04 20.26 20.44 13,467,292 +0.00(+0.00%)
Feb 05, 2008 19.65 21.04 19.65 20.44 14,577,966 +0.63(+3.18%)
Feb 04, 2008 20.15 20.15 19.67 19.81 8,122,760 -0.18(-0.90%)
Feb 01, 2008 19.89 20.07 19.73 19.99 11,897,221 +0.28(+1.42%)
Jan 31, 2008 19.64 20.20 19.59 19.71 13,690,126 -0.09(-0.45%)
Jan 30, 2008 19.59 20.00 19.21 19.80 17,770,680 +0.25(+1.28%)
Jan 29, 2008 19.97 19.97 19.19 19.55 10,489,748 -0.33(-1.66%)
Jan 28, 2008 19.05 19.89 18.99 19.88 11,786,826 +0.84(+4.41%)
Jan 25, 2008 19.65 19.75 18.81 19.04 11,178,965 -0.56(-2.86%)
Jan 24, 2008 19.30 19.70 19.16 19.60 25,013,500 -0.07(-0.36%)
Jan 23, 2008 19.50 20.22 19.06 19.67 15,821,539 -0.15(-0.76%)
Jan 22, 2008 18.39 19.90 18.19 19.82 14,760,588 +1.58(+8.66%)
Jan 21, 2008 18.40 18.47 17.80 18.24 0 +0.00(+0.00%)
Jan 18, 2008 18.40 18.47 17.80 18.24 8,073,462 -0.04(-0.22%)
Jan 17, 2008 18.84 18.84 18.18 18.28 7,678,938 -0.44(-2.35%)
Jan 16, 2008 18.85 18.95 18.62 18.72 8,735,831 +0.06(+0.32%)
Jan 15, 2008 18.63 18.75 18.32 18.66 6,917,759 +0.06(+0.32%)
Jan 14, 2008 18.84 18.84 18.47 18.60 7,611,520 +0.09(+0.49%)
Jan 11, 2008 18.46 18.72 18.20 18.51 5,178,948 +0.04(+0.22%)
Jan 10, 2008 18.38 18.81 18.00 18.47 8,699,934 +0.08(+0.44%)
Jan 09, 2008 18.05 18.50 17.75 18.39 8,129,390 +0.43(+2.39%)
Jan 08, 2008 18.50 18.65 17.89 17.96 7,989,707 -0.41(-2.23%)
Jan 07, 2008 18.23 18.45 18.02 18.37 5,154,163 +0.27(+1.49%)
Jan 04, 2008 17.95 18.25 17.91 18.10 9,114,124 +0.20(+1.12%)
Jan 03, 2008 18.17 18.25 17.86 17.90 7,869,201 -0.20(-1.10%)
Jan 02, 2008 18.20 18.26 17.78 18.10 5,575,984 -0.08(-0.44%)
Jan 01, 2008 18.00 18.33 17.95 18.18 0 +0.00(+0.00%)
Dec 31, 2007 18.00 18.33 17.95 18.18 3,354,433 +0.24(+1.34%)
Dec 28, 2007 18.01 18.04 17.65 17.94 3,840,441 +0.15(+0.84%)
Dec 27, 2007 17.88 17.98 17.65 17.79 4,742,254 -0.20(-1.11%)
Dec 26, 2007 18.19 18.19 17.88 17.99 2,482,749 -0.18(-0.99%)
Dec 24, 2007 17.90 18.25 17.90 18.17 1,751,747 +0.20(+1.11%)
Dec 21, 2007 17.77 18.00 17.67 17.97 4,579,740 +0.38(+2.16%)
Dec 20, 2007 17.85 17.89 17.39 17.59 3,713,597 +0.08(+0.46%)
Dec 19, 2007 17.84 17.88 17.38 17.51 3,134,419 -0.37(-2.07%)
Dec 18, 2007 17.39 17.99 17.38 17.88 4,647,043 +0.61(+3.53%)
Dec 17, 2007 17.68 17.68 17.25 17.27 3,411,413 -0.24(-1.37%)
Dec 14, 2007 17.78 17.95 17.50 17.51 4,580,470 -0.24(-1.35%)
Dec 13, 2007 17.52 17.78 17.35 17.75 4,084,935 +0.23(+1.31%)
Dec 12, 2007 17.61 17.75 17.27 17.52 3,902,390 +0.22(+1.27%)
Dec 11, 2007 17.93 18.00 17.02 17.30 7,974,329 -0.35(-1.98%)
Dec 10, 2007 17.50 17.91 17.50 17.65 3,806,755 +0.18(+1.03%)
Dec 07, 2007 17.41 17.63 17.28 17.47 4,553,070 +0.06(+0.34%)
Dec 06, 2007 17.15 17.43 17.15 17.41 3,761,377 +0.18(+1.04%)
Dec 05, 2007 17.12 17.40 17.07 17.23 3,597,818 +0.11(+0.64%)
Dec 04, 2007 17.37 17.37 17.01 17.12 3,974,700 -0.08(-0.47%)
Dec 03, 2007 17.74 17.74 17.18 17.20 5,106,951 -0.01(-0.06%)
Nov 30, 2007 17.66 17.96 17.05 17.21 10,162,216 -0.19(-1.09%)
Nov 29, 2007 17.18 17.49 16.96 17.40 3,800,732 +0.24(+1.40%)
Nov 28, 2007 16.70 17.36 16.56 17.16 6,343,629 +0.68(+4.13%)
Nov 27, 2007 15.88 16.55 15.88 16.48 5,995,103 +0.53(+3.32%)
Nov 26, 2007 16.80 16.80 15.91 15.95 5,354,428 -0.86(-5.12%)
Nov 23, 2007 16.45 17.00 16.42 16.81 2,082,304 +0.31(+1.88%)
Nov 21, 2007 16.10 16.79 15.65 16.50 9,443,533 +0.18(+1.10%)
Nov 20, 2007 17.40 17.50 16.00 16.32 13,269,465 -1.12(-6.42%)
Nov 19, 2007 16.69 17.50 16.58 17.44 7,727,372 +0.70(+4.18%)
Nov 16, 2007 16.91 16.96 16.48 16.74 3,290,603 +0.02(+0.12%)
Nov 15, 2007 16.44 16.93 16.37 16.72 4,922,099 +0.39(+2.39%)
Nov 14, 2007 16.50 16.65 15.84 16.33 5,534,568 -0.20(-1.21%)
Nov 13, 2007 16.50 16.84 16.35 16.53 5,784,993 -0.04(-0.24%)
Nov 12, 2007 17.15 17.48 16.44 16.57 6,820,139 -0.70(-4.05%)
Nov 09, 2007 17.40 17.75 17.14 17.27 7,710,067 -0.45(-2.54%)
Nov 08, 2007 16.90 17.95 16.90 17.72 8,154,864 +0.68(+3.99%)
Nov 07, 2007 17.03 17.35 16.64 17.04 7,600,300 -0.22(-1.27%)
Nov 06, 2007 17.23 17.40 17.10 17.26 3,712,321 +0.03(+0.17%)
Nov 05, 2007 16.47 17.32 16.47 17.23 3,620,320 +0.29(+1.71%)
Nov 02, 2007 16.95 17.05 16.36 16.94 8,395,300 -0.11(-0.65%)
Nov 01, 2007 16.87 17.07 16.43 17.05 5,825,500 -0.04(-0.23%)
Oct 31, 2007 17.35 17.48 16.32 17.09 14,135,225 -0.15(-0.87%)
Oct 30, 2007 17.29 17.42 16.86 17.24 9,302,600 +0.20(+1.17%)
Oct 29, 2007 17.74 17.80 16.87 17.04 8,524,624 -0.16(-0.93%)
Oct 26, 2007 17.20 17.33 16.99 17.20 6,084,088 +0.14(+0.82%)
Oct 25, 2007 16.95 17.09 16.60 17.06 6,084,200 +0.11(+0.65%)
Oct 24, 2007 16.64 17.04 16.64 16.95 6,486,500 +0.21(+1.25%)
Oct 23, 2007 16.61 16.74 16.48 16.74 3,920,300 +0.14(+0.84%)
Oct 22, 2007 16.15 16.60 16.05 16.60 3,767,200 +0.25(+1.53%)
Oct 19, 2007 16.50 16.65 16.17 16.35 6,037,200 -0.08(-0.49%)
Oct 18, 2007 15.90 16.59 15.90 16.43 8,409,000 +0.45(+2.82%)
Oct 17, 2007 15.69 16.00 15.52 15.98 6,130,900 +0.29(+1.85%)
Oct 16, 2007 15.58 15.80 15.45 15.69 4,561,600 +0.16(+1.03%)
Oct 15, 2007 15.96 16.00 15.45 15.53 6,348,100 -0.32(-2.02%)
Oct 12, 2007 15.12 15.97 15.12 15.85 29,331,001 +0.51(+3.32%)
Oct 11, 2007 15.41 15.54 15.26 15.34 3,842,900 -0.08(-0.52%)
Oct 10, 2007 15.25 15.45 15.19 15.42 2,720,700 +0.17(+1.11%)
Oct 09, 2007 15.09 15.25 14.98 15.25 5,839,700 -0.06(-0.39%)
Oct 08, 2007 15.69 15.69 15.21 15.31 2,911,400 -0.41(-2.61%)
Oct 05, 2007 15.88 15.99 14.87 15.72 6,585,800 -0.22(-1.38%)
Oct 04, 2007 15.91 15.95 15.76 15.94 1,539,000 +0.03(+0.19%)
Oct 03, 2007 16.07 16.18 15.75 15.91 2,079,100 -0.11(-0.69%)
Oct 02, 2007 16.06 16.14 15.89 16.02 1,862,500 -0.04(-0.25%)
Oct 01, 2007 15.85 16.24 15.83 16.06 2,336,800 +0.13(+0.82%)
Sep 28, 2007 16.01 16.01 15.76 15.93 1,387,300 -0.03(-0.19%)
Sep 27, 2007 16.15 16.16 15.78 15.96 2,774,600 -0.19(-1.18%)
Sep 26, 2007 16.09 16.20 16.05 16.15 2,577,788 -0.02(-0.12%)
Sep 25, 2007 16.00 16.27 15.95 16.17 3,197,782 +0.08(+0.50%)
Sep 24, 2007 16.31 16.32 16.02 16.09 2,941,700 -0.20(-1.23%)
Sep 21, 2007 16.08 16.34 15.98 16.29 3,801,400 +0.45(+2.84%)
Sep 20, 2007 16.00 16.16 15.51 15.84 4,792,883 -0.51(-3.12%)
Sep 19, 2007 16.46 16.80 16.24 16.35 7,081,000 -0.07(-0.43%)
Sep 18, 2007 15.61 16.47 15.60 16.42 6,753,500 +0.90(+5.80%)
Sep 17, 2007 15.60 15.70 15.45 15.52 2,571,100 -0.08(-0.51%)
Sep 14, 2007 15.55 15.60 15.40 15.60 3,344,400 +0.05(+0.32%)
Sep 13, 2007 15.21 15.56 15.19 15.55 4,768,300 +0.54(+3.60%)
Sep 12, 2007 15.28 15.35 15.01 15.01 1,873,500 -0.24(-1.57%)
Sep 11, 2007 15.21 15.49 15.11 15.25 2,310,100 +0.04(+0.26%)
Sep 10, 2007 15.10 15.50 15.08 15.21 3,524,900 +0.24(+1.60%)
Sep 07, 2007 14.41 15.32 14.41 14.97 6,808,800 +0.70(+4.91%)
Sep 06, 2007 14.27 14.40 14.15 14.27 2,392,000 +0.00(+0.00%)
Sep 05, 2007 14.47 14.63 14.19 14.27 2,570,500 -0.31(-2.13%)
Sep 04, 2007 14.11 14.63 14.07 14.58 3,262,300 +0.49(+3.48%)
Aug 31, 2007 14.30 14.36 13.87 14.09 4,170,300 -0.01(-0.07%)
Aug 30, 2007 13.85 14.14 13.82 14.10 3,469,600 +0.25(+1.81%)
Aug 29, 2007 13.90 14.00 13.73 13.85 4,366,600 +0.18(+1.32%)
Aug 28, 2007 14.00 14.04 13.63 13.67 3,649,700 -0.33(-2.36%)
Aug 27, 2007 14.60 14.60 14.00 14.00 5,372,200 -0.81(-5.47%)
Aug 24, 2007 14.47 14.82 14.35 14.81 2,676,800 +0.39(+2.70%)
Aug 23, 2007 15.02 15.16 14.31 14.42 4,772,700 -0.61(-4.06%)
Aug 22, 2007 15.14 15.30 14.87 15.03 6,347,600 -0.04(-0.27%)
Aug 21, 2007 14.66 15.07 14.50 15.07 5,451,300 +0.41(+2.80%)
Aug 20, 2007 15.00 15.06 14.45 14.66 8,160,500 -0.09(-0.61%)
Aug 17, 2007 14.92 15.26 14.27 14.75 11,270,300 +0.72(+5.13%)
Aug 16, 2007 12.79 14.49 12.52 14.03 12,235,300 +0.88(+6.69%)
Aug 15, 2007 12.94 13.50 12.14 13.15 19,310,604 +0.12(+0.92%)
Aug 14, 2007 14.73 14.76 12.39 13.03 19,975,802 -1.79(-12.08%)
Aug 13, 2007 15.04 15.32 14.78 14.82 4,154,100 -0.15(-1.00%)
Aug 10, 2007 14.60 15.17 14.42 14.97 9,056,778 +0.06(+0.40%)
Aug 09, 2007 15.01 15.28 14.26 14.91 7,240,428 -0.41(-2.68%)
Aug 08, 2007 15.06 15.32 14.96 15.32 4,749,700 +0.16(+1.06%)
Aug 07, 2007 14.75 15.50 14.75 15.16 8,006,886 -0.39(-2.51%)
Aug 06, 2007 14.97 15.74 14.97 15.55 10,268,807 +0.52(+3.46%)
Aug 03, 2007 15.04 15.13 14.99 15.03 7,802,300 +0.04(+0.27%)
Aug 02, 2007 14.65 15.07 14.35 14.99 4,974,495 +0.26(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.